$68.81 -0.47 (%) Entergy Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
12/2/201669.3670.1368.8769.282,052,370
12/1/201668.3368.9567.9968.881,992,730
11/30/201670.6570.6568.7168.732,280,607
11/29/201670.3171.5070.2771.401,857,144
11/28/201669.7370.8469.6770.581,314,039
11/25/201668.3269.7668.3269.53740,274
11/23/201667.9468.5667.7968.121,162,025
11/22/201668.0969.0367.5668.412,100,146
11/21/201668.1768.5567.9468.421,447,516
11/18/201668.0968.4367.4067.831,298,358
11/17/201667.9368.6167.7668.181,205,198
11/16/201668.6968.8867.5868.121,045,819
11/15/201668.3468.8167.6968.631,824,700
11/14/201667.1568.3166.7368.032,131,904
11/11/201667.8868.5567.1267.411,134,160
11/10/201668.5069.2966.7167.872,943,356
11/9/201670.3670.8168.7768.851,696,316
11/8/201670.8071.9970.7971.731,758,126
11/7/201671.1571.5770.4971.511,752,554
11/4/201671.7072.4570.7870.821,229,577
11/3/201671.3271.7671.0971.391,395,213
11/2/201671.7771.8370.9971.421,665,304
11/1/201673.5473.7171.7171.931,920,363
10/31/201672.5973.9172.4173.682,040,757
10/28/201672.0472.7171.7572.361,544,256
10/27/201671.5571.9670.9071.882,170,163
10/26/201672.3572.5371.2572.281,846,484
10/25/201673.5173.7472.4472.482,218,357
10/24/201674.0574.4873.4574.071,153,716
10/21/201674.1374.6473.9074.17976,101
10/20/201674.7675.0774.3674.51782,328
10/19/201675.0575.1374.3174.89958,489
10/18/201675.1075.4474.1274.93944,638
10/17/201674.0474.8674.0074.641,236,736
10/14/201674.5975.0274.0574.161,118,736
10/13/201674.1075.5173.9274.881,781,194
10/12/201673.3274.1473.2574.061,895,356
10/11/201673.8974.1473.2473.291,517,282
10/10/201673.3773.9873.2473.891,444,138
10/7/201674.2774.7573.1273.131,952,013
10/6/201673.1274.4072.4673.811,698,204
10/5/201674.0874.8673.2973.352,578,344
10/4/201675.5475.5573.5874.021,969,162
10/3/201676.5676.5675.3275.761,628,281
9/30/201677.5777.9675.9976.731,753,507
9/29/201678.6578.6577.2577.331,960,359
9/28/201679.9880.0778.7178.921,936,365
9/27/201681.3081.7279.5279.601,066,776
9/26/201681.5381.5680.9280.981,102,693
9/23/201681.5781.8381.1381.431,095,226
9/22/201681.4281.8181.0881.731,032,231
9/21/201679.2581.0079.2580.97953,107
9/20/201679.5079.7779.1679.251,060,789
9/19/201678.7979.2878.5679.14959,728
9/16/201677.3678.5677.1578.471,407,811
9/15/201676.8477.7576.6177.63681,922
9/14/201677.1677.8176.5476.941,273,241
9/13/201678.2578.4576.5176.891,467,141
9/12/201677.2778.8677.2778.611,183,891
9/9/201680.3380.3377.4877.561,188,637
9/8/201679.9581.3279.9580.781,855,793
9/7/201679.3780.3278.9380.271,287,409
9/6/201679.3979.8979.0279.571,004,916
9/2/201677.7979.0477.7778.97883,075
9/1/201678.1578.4577.5377.651,586,640
8/31/201677.7778.2777.5078.201,700,975
8/30/201678.1778.6777.5777.71664,610
8/29/201677.5078.3577.4878.33852,358
8/26/201679.0779.6477.2077.26737,028
8/25/201678.8779.3078.6679.08620,038
8/24/201678.7279.0278.1578.83643,931
8/23/201679.2579.7478.8978.91620,534
8/22/201678.5879.2378.2478.95839,388
8/19/201678.9379.1777.6777.991,066,341
8/18/201677.9679.3077.8679.281,027,632
8/17/201677.3878.3376.6078.181,352,766
8/16/201678.1878.2176.9077.331,290,455
8/15/201679.5479.7078.1978.21720,287
8/12/201679.5280.0079.4679.52803,058
8/11/201678.9279.4578.7379.271,009,376
8/10/201678.9679.2678.4378.801,339,082
8/9/201678.9079.2878.5578.861,258,577
8/8/201679.6480.3979.4579.751,191,194
8/5/201679.8780.0479.2779.591,272,518
8/4/201680.3380.9379.7580.01956,178
8/3/201680.6981.0679.8880.331,383,042
8/2/201681.9082.0079.8780.361,532,731
8/1/201681.2981.6180.9281.271,266,363
7/29/201680.4681.4880.3481.391,169,263
7/28/201680.0480.6779.9380.52638,793
7/27/201680.7380.9079.4580.15655,710
7/26/201681.4781.4780.6580.88630,190
7/25/201681.4781.7480.9481.46657,236
7/22/201680.2681.7380.2181.65759,696
7/21/201679.7580.2479.2980.23803,901
7/20/201680.4480.6079.8279.96789,803
7/19/201680.3880.4179.8980.391,071,908
7/18/201680.1580.6680.1580.38616,108
7/15/201679.9480.5179.8680.28973,625
7/14/201680.4880.7679.5579.791,407,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center